4348 インフォコム(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 103,000 | 103,000 | 101,100 | 101,500 | 166 | 253.75 |
| 2012-12-27 | 101,500 | 102,100 | 100,900 | 102,100 | 142 | 255.25 |
| 2012-12-26 | 100,600 | 100,700 | 99,500 | 100,100 | 234 | 250.25 |
| 2012-12-25 | 102,100 | 102,100 | 100,700 | 100,700 | 172 | 251.75 |
| 2012-12-21 | 102,200 | 103,000 | 101,000 | 101,300 | 251 | 253.25 |
| 2012-12-20 | 100,600 | 102,500 | 100,500 | 101,200 | 268 | 253 |
| 2012-12-19 | 103,000 | 103,800 | 100,100 | 101,100 | 575 | 252.75 |
| 2012-12-18 | 106,900 | 106,900 | 97,200 | 103,300 | 620 | 258.25 |
| 2012-12-17 | 111,000 | 111,500 | 106,500 | 106,700 | 446 | 266.75 |
| 2012-12-14 | 106,300 | 112,500 | 106,100 | 109,500 | 1,005 | 273.75 |
| 2012-12-13 | 107,000 | 107,600 | 106,000 | 106,500 | 211 | 266.25 |
| 2012-12-12 | 106,000 | 106,500 | 105,500 | 106,500 | 134 | 266.25 |
| 2012-12-11 | 106,200 | 107,900 | 105,200 | 105,300 | 423 | 263.25 |
| 2012-12-10 | 108,500 | 109,500 | 105,300 | 106,500 | 718 | 266.25 |
| 2012-12-07 | 105,500 | 105,500 | 104,400 | 104,600 | 133 | 261.50 |
| 2012-12-06 | 104,900 | 104,900 | 103,600 | 104,900 | 130 | 262.25 |
| 2012-12-05 | 104,900 | 104,900 | 103,400 | 103,900 | 87 | 259.75 |
| 2012-12-04 | 104,500 | 107,300 | 103,200 | 103,300 | 248 | 258.25 |
| 2012-12-03 | 104,500 | 104,700 | 103,300 | 103,300 | 108 | 258.25 |
| 2012-11-30 | 105,700 | 105,800 | 103,300 | 104,000 | 266 | 260 |
| 2012-11-29 | 103,900 | 105,700 | 102,500 | 105,700 | 328 | 264.25 |
| 2012-11-28 | 101,600 | 104,000 | 101,500 | 102,000 | 296 | 255 |
| 2012-11-27 | 102,100 | 103,200 | 101,000 | 101,000 | 394 | 252.50 |
| 2012-11-26 | 103,800 | 104,600 | 103,500 | 103,900 | 263 | 259.75 |
| 2012-11-22 | 105,300 | 105,800 | 103,100 | 103,100 | 172 | 257.75 |
| 2012-11-21 | 105,000 | 108,300 | 102,800 | 104,600 | 634 | 261.50 |
| 2012-11-20 | 102,800 | 105,300 | 100,300 | 104,400 | 404 | 261 |
| 2012-11-19 | 104,700 | 104,700 | 101,800 | 102,000 | 245 | 255 |
| 2012-11-16 | 100,600 | 104,700 | 100,600 | 104,000 | 309 | 260 |
| 2012-11-15 | 100,700 | 103,100 | 99,100 | 102,900 | 256 | 257.25 |
| 2012-11-14 | 101,000 | 103,300 | 100,400 | 100,700 | 525 | 251.75 |
| 2012-11-13 | 103,400 | 105,000 | 98,900 | 100,600 | 1,314 | 251.50 |
| 2012-11-12 | 115,000 | 115,000 | 106,300 | 106,900 | 1,273 | 267.25 |
| 2012-11-09 | 109,000 | 116,300 | 107,500 | 114,900 | 1,945 | 287.25 |
| 2012-11-08 | 107,700 | 111,500 | 107,000 | 110,000 | 1,570 | 275 |
| 2012-11-07 | 102,900 | 109,600 | 102,500 | 108,500 | 2,335 | 271.25 |
| 2012-11-06 | 103,800 | 103,800 | 101,300 | 101,700 | 247 | 254.25 |
| 2012-11-05 | 104,700 | 104,700 | 101,800 | 103,800 | 225 | 259.50 |
| 2012-11-02 | 103,000 | 107,500 | 103,000 | 104,700 | 1,427 | 261.75 |
| 2012-11-01 | 100,000 | 100,000 | 97,200 | 99,100 | 277 | 247.75 |
| 2012-10-31 | 99,000 | 100,700 | 98,400 | 99,600 | 550 | 249 |
| 2012-10-30 | 96,000 | 98,000 | 93,700 | 97,500 | 224 | 243.75 |
| 2012-10-29 | 98,500 | 99,600 | 95,900 | 96,800 | 317 | 242 |
| 2012-10-26 | 98,700 | 100,300 | 96,800 | 99,100 | 1,229 | 247.75 |
| 2012-10-25 | 92,700 | 97,200 | 92,700 | 97,200 | 1,032 | 243 |
| 2012-10-24 | 91,600 | 92,600 | 90,200 | 91,600 | 162 | 229 |
| 2012-10-23 | 93,800 | 94,200 | 91,000 | 91,800 | 327 | 229.50 |
| 2012-10-22 | 90,000 | 93,300 | 89,800 | 93,300 | 321 | 233.25 |
| 2012-10-19 | 90,500 | 90,600 | 90,000 | 90,400 | 85 | 226 |
| 2012-10-18 | 89,000 | 90,700 | 88,700 | 90,500 | 107 | 226.25 |
| 2012-10-17 | 89,900 | 90,000 | 88,500 | 88,700 | 43 | 221.75 |
| 2012-10-16 | 89,000 | 90,700 | 89,000 | 89,900 | 39 | 224.75 |
| 2012-10-15 | 89,300 | 90,800 | 88,800 | 88,800 | 59 | 222 |
| 2012-10-12 | 89,200 | 91,100 | 88,800 | 90,200 | 108 | 225.50 |
| 2012-10-11 | 88,000 | 90,200 | 85,500 | 89,200 | 265 | 223 |
| 2012-10-10 | 89,900 | 89,900 | 87,400 | 88,000 | 142 | 220 |
| 2012-10-09 | 91,800 | 92,400 | 89,700 | 90,000 | 224 | 225 |
| 2012-10-05 | 90,700 | 91,800 | 90,100 | 91,800 | 187 | 229.50 |
| 2012-10-04 | 90,700 | 90,700 | 89,600 | 90,200 | 115 | 225.50 |
| 2012-10-03 | 88,800 | 91,000 | 87,900 | 90,200 | 397 | 225.50 |
| 2012-10-02 | 88,200 | 89,000 | 87,400 | 88,900 | 150 | 222.25 |
| 2012-10-01 | 86,100 | 87,000 | 86,100 | 86,700 | 58 | 216.75 |
| 2012-09-28 | 86,100 | 86,100 | 85,600 | 86,000 | 50 | 215 |
| 2012-09-27 | 86,200 | 86,400 | 86,000 | 86,100 | 52 | 215.25 |
| 2012-09-26 | 86,600 | 87,000 | 85,600 | 86,100 | 99 | 215.25 |
| 2012-09-25 | 86,900 | 87,200 | 86,000 | 86,000 | 87 | 215 |
| 2012-09-24 | 88,000 | 88,000 | 86,800 | 86,900 | 75 | 217.25 |
| 2012-09-21 | 88,800 | 89,600 | 86,700 | 88,800 | 111 | 222 |
| 2012-09-20 | 89,500 | 89,800 | 88,100 | 88,800 | 106 | 222 |
| 2012-09-19 | 88,100 | 89,700 | 88,000 | 89,500 | 221 | 223.75 |
| 2012-09-18 | 88,500 | 88,500 | 87,300 | 87,900 | 168 | 219.75 |
| 2012-09-14 | 87,800 | 88,500 | 87,000 | 88,500 | 148 | 221.25 |
| 2012-09-13 | 87,900 | 87,900 | 87,200 | 87,500 | 58 | 218.75 |
| 2012-09-12 | 87,600 | 87,700 | 87,000 | 87,700 | 156 | 219.25 |
| 2012-09-11 | 88,000 | 89,200 | 87,300 | 87,600 | 166 | 219 |
| 2012-09-10 | 87,500 | 88,400 | 87,500 | 88,000 | 96 | 220 |
| 2012-09-07 | 88,800 | 88,800 | 86,700 | 87,000 | 67 | 217.50 |
| 2012-09-06 | 86,600 | 88,800 | 86,100 | 87,800 | 124 | 219.50 |
| 2012-09-05 | 87,500 | 87,500 | 86,100 | 86,200 | 82 | 215.50 |
| 2012-09-04 | 87,200 | 88,500 | 86,500 | 87,200 | 94 | 218 |
| 2012-09-03 | 87,000 | 88,000 | 86,900 | 87,000 | 53 | 217.50 |
| 2012-08-31 | 87,500 | 87,500 | 86,500 | 87,000 | 50 | 217.50 |
| 2012-08-30 | 88,500 | 88,500 | 87,500 | 87,500 | 27 | 218.75 |
| 2012-08-29 | 87,900 | 88,600 | 87,600 | 88,500 | 39 | 221.25 |
| 2012-08-28 | 90,000 | 90,500 | 87,800 | 87,800 | 136 | 219.50 |
| 2012-08-27 | 90,400 | 90,500 | 89,200 | 90,300 | 177 | 225.75 |
| 2012-08-24 | 90,100 | 91,000 | 89,200 | 90,100 | 171 | 225.25 |
| 2012-08-23 | 90,000 | 91,900 | 89,100 | 91,300 | 417 | 228.25 |
| 2012-08-22 | 87,800 | 89,500 | 87,000 | 89,300 | 193 | 223.25 |
| 2012-08-21 | 88,000 | 92,400 | 87,200 | 88,600 | 1,956 | 221.50 |
| 2012-08-20 | 86,700 | 87,000 | 86,200 | 86,400 | 79 | 216 |
| 2012-08-17 | 86,900 | 87,900 | 86,700 | 86,700 | 104 | 216.75 |
| 2012-08-16 | 85,700 | 87,000 | 85,000 | 87,000 | 139 | 217.50 |
| 2012-08-15 | 85,000 | 85,500 | 85,000 | 85,500 | 32 | 213.75 |
| 2012-08-14 | 85,400 | 85,500 | 84,500 | 85,000 | 87 | 212.50 |
| 2012-08-13 | 86,000 | 87,300 | 85,400 | 85,400 | 123 | 213.50 |
| 2012-08-10 | 85,100 | 86,100 | 84,100 | 86,000 | 270 | 215 |
| 2012-08-09 | 82,800 | 83,000 | 81,200 | 81,500 | 37 | 203.75 |
| 2012-08-08 | 81,000 | 82,900 | 81,000 | 82,800 | 38 | 207 |
| 2012-08-07 | 80,300 | 82,200 | 80,000 | 82,200 | 105 | 205.50 |
| 2012-08-06 | 81,500 | 81,700 | 80,000 | 80,000 | 95 | 200 |
| 2012-08-03 | 82,200 | 82,200 | 81,500 | 81,500 | 55 | 203.75 |
| 2012-08-02 | 82,700 | 82,700 | 81,800 | 82,000 | 40 | 205 |
| 2012-08-01 | 82,700 | 82,800 | 81,800 | 81,900 | 71 | 204.75 |
| 2012-07-31 | 84,900 | 85,000 | 83,000 | 83,600 | 153 | 209 |
| 2012-07-30 | 86,700 | 86,700 | 84,400 | 86,000 | 24 | 215 |
| 2012-07-27 | 87,100 | 87,100 | 84,400 | 84,400 | 113 | 211 |
| 2012-07-26 | 84,500 | 84,500 | 83,200 | 84,300 | 107 | 210.75 |
| 2012-07-25 | 84,500 | 84,500 | 82,100 | 83,000 | 189 | 207.50 |
| 2012-07-24 | 83,000 | 83,500 | 83,000 | 83,000 | 43 | 207.50 |
| 2012-07-23 | 83,700 | 83,700 | 82,700 | 83,200 | 84 | 208 |
| 2012-07-20 | 85,500 | 85,500 | 83,800 | 83,800 | 47 | 209.50 |
| 2012-07-19 | 85,700 | 85,700 | 84,500 | 84,500 | 80 | 211.25 |
| 2012-07-18 | 86,400 | 86,400 | 85,300 | 85,500 | 132 | 213.75 |
| 2012-07-17 | 86,500 | 86,500 | 86,300 | 86,300 | 37 | 215.75 |
| 2012-07-13 | 85,500 | 86,700 | 85,500 | 86,300 | 76 | 215.75 |
| 2012-07-12 | 87,300 | 87,300 | 85,600 | 85,600 | 72 | 214 |
| 2012-07-11 | 86,900 | 87,300 | 86,000 | 87,300 | 125 | 218.25 |
| 2012-07-10 | 87,200 | 88,000 | 87,000 | 87,200 | 82 | 218 |
| 2012-07-09 | 87,200 | 88,800 | 87,000 | 87,000 | 21 | 217.50 |
| 2012-07-06 | 88,000 | 88,200 | 87,000 | 87,600 | 81 | 219 |
| 2012-07-05 | 88,300 | 89,300 | 87,200 | 88,200 | 139 | 220.50 |
| 2012-07-04 | 90,900 | 91,000 | 89,600 | 89,600 | 119 | 224 |
| 2012-07-03 | 88,400 | 91,900 | 88,300 | 91,100 | 592 | 227.75 |
| 2012-07-02 | 87,700 | 89,200 | 86,800 | 87,200 | 126 | 218 |
| 2012-06-29 | 84,600 | 87,500 | 84,600 | 87,200 | 154 | 218 |
| 2012-06-28 | 84,500 | 84,900 | 83,900 | 84,600 | 44 | 211.50 |
| 2012-06-27 | 85,300 | 85,300 | 84,200 | 84,500 | 96 | 211.25 |
| 2012-06-26 | 84,700 | 84,900 | 83,800 | 84,200 | 88 | 210.50 |
| 2012-06-25 | 83,400 | 86,000 | 83,000 | 85,000 | 124 | 212.50 |
| 2012-06-22 | 82,700 | 83,600 | 82,200 | 83,100 | 77 | 207.75 |
| 2012-06-21 | 83,900 | 84,000 | 83,000 | 83,100 | 40 | 207.75 |
| 2012-06-20 | 83,900 | 84,700 | 83,700 | 83,900 | 103 | 209.75 |
| 2012-06-19 | 83,300 | 84,000 | 82,700 | 83,500 | 117 | 208.75 |
| 2012-06-18 | 82,500 | 84,000 | 82,100 | 82,900 | 137 | 207.25 |
| 2012-06-15 | 83,400 | 83,400 | 81,000 | 81,100 | 129 | 202.75 |
| 2012-06-14 | 81,300 | 81,400 | 79,700 | 81,100 | 123 | 202.75 |
| 2012-06-13 | 81,100 | 81,500 | 81,000 | 81,500 | 29 | 203.75 |
| 2012-06-12 | 81,500 | 81,600 | 80,600 | 81,100 | 50 | 202.75 |
| 2012-06-11 | 81,100 | 81,900 | 81,100 | 81,800 | 69 | 204.50 |
| 2012-06-08 | 81,200 | 81,900 | 80,200 | 81,100 | 63 | 202.75 |
| 2012-06-07 | 82,500 | 82,500 | 81,000 | 81,200 | 69 | 203 |
| 2012-06-06 | 80,900 | 82,600 | 80,900 | 82,500 | 43 | 206.25 |
| 2012-06-05 | 79,700 | 81,200 | 79,700 | 81,000 | 93 | 202.50 |
| 2012-06-04 | 81,100 | 81,100 | 79,100 | 79,700 | 184 | 199.25 |
| 2012-06-01 | 82,400 | 82,800 | 82,100 | 82,300 | 63 | 205.75 |
| 2012-05-31 | 82,800 | 83,800 | 82,700 | 83,700 | 35 | 209.25 |
| 2012-05-30 | 85,000 | 85,000 | 84,000 | 84,400 | 52 | 211 |
| 2012-05-29 | 84,200 | 84,500 | 82,600 | 84,500 | 29 | 211.25 |
| 2012-05-28 | 84,600 | 84,600 | 82,900 | 83,900 | 47 | 209.75 |
| 2012-05-25 | 84,300 | 84,300 | 82,700 | 83,900 | 21 | 209.75 |
| 2012-05-24 | 81,700 | 85,000 | 81,500 | 82,500 | 102 | 206.25 |
| 2012-05-23 | 85,000 | 85,000 | 81,000 | 81,700 | 73 | 204.25 |
| 2012-05-22 | 83,500 | 84,100 | 82,500 | 83,800 | 16 | 209.50 |
| 2012-05-21 | 81,900 | 82,500 | 81,900 | 82,000 | 25 | 205 |
| 2012-05-18 | 83,100 | 83,100 | 81,500 | 82,000 | 112 | 205 |
| 2012-05-17 | 82,900 | 84,600 | 82,700 | 84,600 | 32 | 211.50 |
| 2012-05-16 | 81,900 | 83,500 | 81,900 | 82,500 | 92 | 206.25 |
| 2012-05-15 | 80,500 | 83,400 | 79,000 | 83,400 | 384 | 208.50 |
| 2012-05-14 | 85,000 | 85,000 | 81,600 | 83,500 | 196 | 208.75 |
| 2012-05-11 | 86,000 | 86,200 | 83,900 | 84,300 | 195 | 210.75 |
| 2012-05-10 | 84,300 | 86,500 | 84,200 | 86,300 | 109 | 215.75 |
| 2012-05-09 | 86,000 | 86,100 | 85,200 | 85,300 | 176 | 213.25 |
| 2012-05-08 | 87,000 | 87,100 | 86,100 | 86,900 | 195 | 217.25 |
| 2012-05-07 | 88,600 | 88,700 | 86,500 | 86,600 | 312 | 216.50 |
| 2012-05-02 | 88,100 | 90,500 | 88,100 | 90,400 | 263 | 226 |
| 2012-05-01 | 90,600 | 91,000 | 88,000 | 88,000 | 343 | 220 |
| 2012-04-27 | 92,700 | 92,700 | 91,500 | 91,500 | 358 | 228.75 |
| 2012-04-26 | 95,500 | 95,500 | 92,500 | 92,700 | 408 | 231.75 |
| 2012-04-25 | 93,700 | 95,400 | 93,100 | 94,500 | 314 | 236.25 |
| 2012-04-24 | 93,600 | 94,000 | 93,300 | 93,600 | 75 | 234 |
| 2012-04-23 | 93,900 | 94,500 | 93,400 | 93,700 | 144 | 234.25 |
| 2012-04-20 | 93,500 | 93,900 | 93,100 | 93,500 | 114 | 233.75 |
| 2012-04-19 | 93,300 | 93,800 | 93,300 | 93,400 | 122 | 233.50 |
| 2012-04-18 | 94,600 | 94,900 | 93,300 | 93,300 | 191 | 233.25 |
| 2012-04-17 | 94,500 | 95,300 | 93,900 | 93,900 | 112 | 234.75 |
| 2012-04-16 | 95,200 | 95,400 | 93,900 | 94,900 | 208 | 237.25 |
| 2012-04-13 | 94,900 | 95,900 | 94,600 | 94,900 | 147 | 237.25 |
| 2012-04-12 | 93,000 | 94,600 | 92,500 | 94,600 | 201 | 236.50 |
| 2012-04-11 | 93,400 | 93,400 | 92,300 | 92,800 | 79 | 232 |
| 2012-04-10 | 94,000 | 94,500 | 93,000 | 93,400 | 146 | 233.50 |
| 2012-04-09 | 93,800 | 94,100 | 93,600 | 93,600 | 55 | 234 |
| 2012-04-06 | 94,000 | 94,600 | 93,100 | 94,500 | 62 | 236.25 |
| 2012-04-05 | 94,000 | 94,000 | 92,800 | 93,300 | 182 | 233.25 |
| 2012-04-04 | 96,500 | 96,500 | 94,600 | 94,800 | 305 | 237 |
| 2012-04-03 | 98,200 | 98,200 | 96,600 | 96,600 | 154 | 241.50 |
| 2012-04-02 | 99,600 | 99,600 | 96,400 | 98,200 | 247 | 245.50 |
| 2012-03-30 | 98,500 | 99,300 | 97,300 | 99,000 | 218 | 247.50 |
| 2012-03-29 | 99,900 | 99,900 | 97,200 | 98,000 | 301 | 245 |
| 2012-03-28 | 99,700 | 101,200 | 99,700 | 100,700 | 151 | 251.75 |
| 2012-03-27 | 102,900 | 103,600 | 102,100 | 103,300 | 374 | 258.25 |
| 2012-03-26 | 102,500 | 104,200 | 101,100 | 101,400 | 662 | 253.50 |
| 2012-03-23 | 103,200 | 104,900 | 101,600 | 103,400 | 857 | 258.50 |
| 2012-03-22 | 101,100 | 103,200 | 100,700 | 102,500 | 551 | 256.25 |
| 2012-03-21 | 99,800 | 101,700 | 99,700 | 100,600 | 470 | 251.50 |
| 2012-03-19 | 98,900 | 99,600 | 98,000 | 99,000 | 332 | 247.50 |
| 2012-03-16 | 100,100 | 100,600 | 97,500 | 99,000 | 518 | 247.50 |
| 2012-03-15 | 95,700 | 100,600 | 95,600 | 100,600 | 952 | 251.50 |
| 2012-03-14 | 95,500 | 96,800 | 95,000 | 95,600 | 370 | 239 |
| 2012-03-13 | 95,500 | 97,100 | 94,200 | 94,200 | 477 | 235.50 |
| 2012-03-12 | 93,300 | 96,500 | 93,300 | 94,100 | 944 | 235.25 |
| 2012-03-09 | 93,100 | 93,600 | 92,100 | 92,500 | 96 | 231.25 |
| 2012-03-08 | 92,200 | 93,000 | 91,100 | 93,000 | 205 | 232.50 |
| 2012-03-07 | 91,100 | 91,500 | 90,500 | 91,100 | 244 | 227.75 |
| 2012-03-06 | 93,300 | 93,900 | 91,800 | 92,200 | 276 | 230.50 |
| 2012-03-05 | 93,000 | 95,400 | 92,200 | 93,700 | 836 | 234.25 |
| 2012-03-02 | 91,800 | 92,900 | 90,700 | 92,900 | 189 | 232.25 |
| 2012-03-01 | 92,300 | 92,400 | 90,800 | 90,900 | 95 | 227.25 |
| 2012-02-29 | 92,900 | 92,900 | 91,800 | 91,800 | 84 | 229.50 |
| 2012-02-28 | 93,300 | 93,300 | 91,200 | 92,300 | 118 | 230.75 |
| 2012-02-27 | 94,400 | 94,400 | 92,900 | 92,900 | 184 | 232.25 |
| 2012-02-24 | 93,400 | 94,000 | 92,200 | 93,400 | 473 | 233.50 |
| 2012-02-23 | 95,000 | 95,000 | 92,700 | 93,400 | 348 | 233.50 |
| 2012-02-22 | 94,600 | 94,800 | 94,100 | 94,800 | 150 | 237 |
| 2012-02-21 | 94,400 | 94,900 | 93,700 | 94,600 | 342 | 236.50 |
| 2012-02-20 | 93,000 | 95,300 | 92,900 | 94,100 | 508 | 235.25 |
| 2012-02-17 | 91,800 | 92,800 | 91,100 | 92,800 | 293 | 232 |
| 2012-02-16 | 92,200 | 92,300 | 90,600 | 91,300 | 222 | 228.25 |
| 2012-02-15 | 91,300 | 92,800 | 91,000 | 91,600 | 470 | 229 |
| 2012-02-14 | 89,600 | 91,800 | 89,600 | 90,500 | 591 | 226.25 |
| 2012-02-13 | 87,200 | 88,900 | 87,100 | 88,900 | 113 | 222.25 |
| 2012-02-10 | 88,500 | 89,000 | 88,200 | 88,200 | 129 | 220.50 |
| 2012-02-09 | 89,000 | 89,000 | 87,200 | 88,500 | 173 | 221.25 |
| 2012-02-08 | 87,100 | 88,900 | 86,700 | 88,100 | 445 | 220.25 |
| 2012-02-07 | 87,800 | 87,800 | 86,100 | 86,600 | 137 | 216.50 |
| 2012-02-06 | 86,900 | 87,600 | 86,900 | 87,000 | 61 | 217.50 |
| 2012-02-03 | 86,600 | 87,500 | 86,400 | 86,600 | 122 | 216.50 |
| 2012-02-02 | 86,400 | 86,600 | 85,500 | 86,600 | 109 | 216.50 |
| 2012-02-01 | 86,400 | 86,800 | 85,600 | 85,700 | 123 | 214.25 |
| 2012-01-31 | 85,800 | 86,300 | 85,200 | 86,300 | 178 | 215.75 |
| 2012-01-30 | 86,500 | 86,900 | 85,200 | 86,200 | 429 | 215.50 |
| 2012-01-27 | 90,000 | 90,600 | 88,500 | 89,600 | 157 | 224 |
| 2012-01-26 | 89,600 | 89,600 | 88,200 | 88,500 | 113 | 221.25 |
| 2012-01-25 | 90,000 | 90,600 | 88,700 | 89,600 | 128 | 224 |
| 2012-01-24 | 90,200 | 90,200 | 89,100 | 89,500 | 133 | 223.75 |
| 2012-01-23 | 88,000 | 90,100 | 88,000 | 88,600 | 117 | 221.50 |
| 2012-01-20 | 88,200 | 90,000 | 86,800 | 88,200 | 221 | 220.50 |
| 2012-01-19 | 89,900 | 90,400 | 87,800 | 87,800 | 267 | 219.50 |
| 2012-01-18 | 88,700 | 90,900 | 87,100 | 90,900 | 550 | 227.25 |
| 2012-01-17 | 85,000 | 88,900 | 84,100 | 85,700 | 408 | 214.25 |
| 2012-01-16 | 84,900 | 85,200 | 83,500 | 84,200 | 119 | 210.50 |
| 2012-01-13 | 84,000 | 84,500 | 83,500 | 84,500 | 108 | 211.25 |
| 2012-01-12 | 83,800 | 84,800 | 83,500 | 83,600 | 124 | 209 |
| 2012-01-11 | 84,300 | 85,800 | 84,000 | 84,000 | 134 | 210 |
| 2012-01-10 | 86,000 | 86,200 | 83,800 | 84,200 | 197 | 210.50 |
| 2012-01-06 | 86,800 | 87,000 | 84,300 | 84,700 | 311 | 211.75 |
| 2012-01-05 | 88,000 | 88,000 | 86,600 | 86,800 | 152 | 217 |
| 2012-01-04 | 88,100 | 89,700 | 87,000 | 87,900 | 164 | 219.75 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
